Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-09-11 | |
08OCTAVA | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.03 | 2019-09-11 | |
11BIT | 411.00 | 413.00 | 408.00 | 408.00 | -0.49% | 648.03 | 2019-09-11 | |
4FUNMEDIA | 6.78 | 6.78 | 6.52 | 6.78 | +1.19% | 6.74 | 2019-09-11 | |
ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2019-09-11 | |
ABPL | 18.60 | 18.60 | 18.50 | 18.50 | 0.00% | 0.93 | 2019-09-11 | |
ACAUTOGAZ | 39.20 | 40.40 | 39.00 | 39.00 | -1.52% | 444.85 | 2019-09-11 | |
ACTION | 3.19 | 3.28 | 3.19 | 3.20 | +0.95% | 17.23 | 2019-09-11 | |
ADIUVO | 6.40 | 7.20 | 6.40 | 7.20 | +13.92% | 124.51 | 2019-09-11 | |
AGORA | 10.00 | 10.05 | 9.82 | 10.05 | 0.00% | 16.93 | 2019-09-11 | |
AGROTON | 2.95 | 3.10 | 2.95 | 3.05 | +3.37% | 16.03 | 2019-09-11 | |
AGROWILL | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 2019-09-11 | |
AILLERON | 7.30 | 7.40 | 7.30 | 7.40 | +0.27% | 31.72 | 2019-09-11 | |
AIRWAY | 0.64 | 0.67 | 0.64 | 0.67 | +5.31% | 16.00 | 2019-09-11 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2019-09-11 | |
ALIOR | 41.90 | 41.90 | 40.80 | 41.00 | -0.73% | 28,579.16 | 2019-09-11 | |
ALTA | 2.40 | 2.40 | 2.40 | 2.40 | +0.84% | 0.00 | 2019-09-11 | |
ALTUSTFI | 2.00 | 2.00 | 1.90 | 1.99 | -1.49% | 92.58 | 2019-09-11 | |
ALUMETAL | 35.60 | 36.20 | 35.60 | 36.20 | +1.69% | 48.15 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMBRA | 17.30 | 17.30 | 17.05 | 17.30 | 0.00% | 42.69 | 2019-09-11 | |
AMICA | 118.40 | 118.40 | 115.80 | 116.00 | 0.00% | 558.28 | 2019-09-11 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-09-11 | |
APATOR | 22.70 | 22.70 | 21.50 | 22.30 | -2.19% | 750.48 | 2019-09-11 | |
APLISENS | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 0.02 | 2019-09-11 | |
APSENERGY | 2.00 | 2.00 | 2.00 | 2.00 | -0.25% | 0.05 | 2019-09-11 | |
ARCHICOM | 12.90 | 13.40 | 12.90 | 13.20 | -1.49% | 7.10 | 2019-09-11 | |
ARCTIC | 3.06 | 3.12 | 3.00 | 3.12 | +2.30% | 37.11 | 2019-09-11 | |
ARCUS | 2.32 | 2.52 | 2.32 | 2.46 | +6.96% | 13.92 | 2019-09-11 | |
ARTERIA | 5.45 | 5.75 | 5.45 | 5.75 | +5.50% | 145.83 | 2019-09-11 | |
ARTIFEX | 3.45 | 3.50 | 3.45 | 3.45 | -1.43% | 4.82 | 2019-09-11 | |
ASBIS | 2.40 | 2.43 | 2.38 | 2.43 | +0.41% | 98.62 | 2019-09-11 | |
ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-09-11 | |
ASSECOBS | 27.60 | 27.60 | 27.40 | 27.60 | 0.00% | 13.81 | 2019-09-11 | |
ASSECOPOL | 55.10 | 56.60 | 52.80 | 52.80 | -4.17% | 3,475.35 | 2019-09-11 | |
ASSECOSEE | 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | 33.40 | 2019-09-11 | |
ASTARTA | 23.10 | 23.30 | 22.90 | 22.90 | -0.43% | 11.47 | 2019-09-11 | |
ATAL | 36.70 | 36.90 | 36.00 | 36.90 | +0.27% | 759.60 | 2019-09-11 | |
ATENDE | 3.46 | 3.46 | 3.38 | 3.46 | 0.00% | 284.08 | 2019-09-11 | |
ATLANTAPL | 4.77 | 4.86 | 4.76 | 4.86 | -2.02% | 17.56 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATLASEST | 1.38 | 1.38 | 1.38 | 1.38 | -3.17% | 0.01 | 2019-09-11 | |
ATM | 10.00 | 10.50 | 9.78 | 10.50 | +10.29% | 15.42 | 2019-09-11 | |
ATMGRUPA | 4.68 | 4.68 | 4.56 | 4.68 | -0.21% | 15.97 | 2019-09-11 | |
ATREM | 2.15 | 2.15 | 2.15 | 2.15 | +5.91% | 0.00 | 2019-09-11 | |
AUTOPARTN | 4.60 | 4.60 | 4.16 | 4.20 | -15.15% | 4,141.84 | 2019-09-11 | |
AWBUD | 0.72 | 0.73 | 0.72 | 0.73 | -1.35% | 0.73 | 2019-09-11 | |
BALTONA | 6.30 | 6.55 | 6.10 | 6.55 | 0.00% | 3.35 | 2019-09-11 | |
BBIDEV | 0.46 | 0.47 | 0.44 | 0.47 | +5.87% | 12.15 | 2019-09-11 | |
BEDZIN | 16.75 | 16.75 | 16.75 | 16.75 | +0.60% | 0.08 | 2019-09-11 | |
BENEFIT | 752.00 | 752.00 | 688.00 | 694.00 | -6.22% | 870.48 | 2019-09-11 | |
BERLING | 3.96 | 3.96 | 3.96 | 3.96 | -5.26% | 0.44 | 2019-09-11 | |
BEST | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.00 | 2019-09-11 | |
BETACOM | 10.50 | 10.50 | 10.00 | 10.00 | -4.76% | 19.88 | 2019-09-11 | |
BGZBNPP | 68.00 | 68.00 | 68.00 | 68.00 | +1.49% | 2.79 | 2019-09-11 | |
BIK | 15.78 | 15.82 | 15.78 | 15.80 | 0.00% | 4.98 | 2019-09-11 | |
BIOMEDLUB | 0.96 | 0.97 | 0.96 | 0.96 | -2.04% | 3.27 | 2019-09-11 | |
BIOTON | 4.50 | 4.50 | 4.31 | 4.31 | -2.49% | 111.90 | 2019-09-11 | |
BMPAG | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0.02 | 2019-09-11 | |
BOGDANKA | 38.30 | 40.25 | 38.00 | 40.10 | +5.53% | 1,751.53 | 2019-09-11 | |
BORYSZEW | 4.22 | 4.28 | 4.22 | 4.25 | +0.59% | 369.92 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BOS | 7.28 | 7.38 | 7.20 | 7.38 | +2.50% | 35.02 | 2019-09-11 | |
BOWIM | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 2019-09-11 | |
BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2019-09-11 | |
BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2019-09-11 | |
BPHFIZBI5 | 120.22 | 120.22 | 120.22 | 120.22 | 0.00% | 0.00 | 2019-09-11 | |
BPHFIZDS | 112.10 | 112.10 | 112.10 | 112.10 | 0.00% | 0.00 | 2019-09-11 | |
BPHFIZMLI | 84.15 | 84.15 | 84.15 | 84.15 | 0.00% | 0.00 | 2019-09-11 | |
BRASTER | 1.28 | 1.28 | 1.22 | 1.25 | -1.57% | 187.56 | 2019-09-11 | |
BRIJU | 2.31 | 2.32 | 2.31 | 2.31 | +0.87% | 6.94 | 2019-09-11 | |
BSCDRUK | 35.60 | 35.60 | 35.60 | 35.60 | 0.00% | 1.85 | 2019-09-11 | |
BUDIMEX | 139.20 | 140.00 | 139.00 | 140.00 | +0.57% | 380.56 | 2019-09-11 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-09-11 | |
BUMECH | 3.86 | 3.88 | 3.76 | 3.87 | -0.51% | 13.59 | 2019-09-11 | |
BZWBK | 300.60 | 305.60 | 300.00 | 305.60 | +2.34% | 16,033.87 | 2019-09-11 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-09-11 | |
CAPITAL | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 0.00 | 2019-09-11 | |
CCC | 143.80 | 144.90 | 143.20 | 144.00 | +0.07% | 22,302.55 | 2019-09-11 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-09-11 | |
CDPROJEKT | 250.00 | 253.90 | 249.50 | 252.00 | +1.20% | 59,262.97 | 2019-09-11 | |
CDRL | 19.90 | 19.90 | 19.50 | 19.50 | -1.02% | 14.69 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CELTIC | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 2019-09-11 | |
CEZ | 87.00 | 87.00 | 87.00 | 87.00 | +0.17% | 4.70 | 2019-09-11 | |
CFI | 0.33 | 0.36 | 0.33 | 0.36 | +12.50% | 20.14 | 2019-09-11 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-09-11 | |
CIECH | 34.85 | 37.50 | 34.85 | 37.50 | +7.91% | 2,687.88 | 2019-09-11 | |
CIGAMES | 1.03 | 1.03 | 0.99 | 1.01 | -0.20% | 386.82 | 2019-09-11 | |
CITYSERV | 9.75 | 9.75 | 9.75 | 9.75 | 0.00% | 5.85 | 2019-09-11 | |
CLNPHARMA | 38.60 | 40.65 | 37.95 | 40.00 | +3.90% | 505.57 | 2019-09-11 | |
CNT | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.03 | 2019-09-11 | |
COALENERG | 0.43 | 0.43 | 0.40 | 0.43 | -0.46% | 4.51 | 2019-09-11 | |
COGNOR | 1.75 | 1.78 | 1.73 | 1.77 | +1.14% | 214.55 | 2019-09-11 | |
COMARCH | 177.50 | 180.50 | 177.50 | 179.00 | +1.13% | 46.19 | 2019-09-11 | |
COMP | 67.60 | 67.60 | 67.60 | 67.60 | 0.00% | 0.00 | 2019-09-11 | |
COMPERIA | 3.24 | 3.24 | 3.24 | 3.24 | 0.00% | 0.00 | 2019-09-11 | |
CORMAY | 0.96 | 0.96 | 0.92 | 0.94 | -1.05% | 32.47 | 2019-09-11 | |
CPGROUP | 6.02 | 6.02 | 6.02 | 6.02 | +0.33% | 1.38 | 2019-09-11 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-09-11 | |
CYFRPLSAT | 28.82 | 28.84 | 27.76 | 27.96 | -2.31% | 12,935.85 | 2019-09-11 | |
CZTOREBKA | 0.41 | 0.41 | 0.40 | 0.40 | 0.00% | 0.34 | 2019-09-11 | |
DEBICA | 90.00 | 90.00 | 88.40 | 89.20 | -0.45% | 49.04 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DECORA | 19.50 | 19.50 | 19.00 | 19.00 | -2.56% | 4.45 | 2019-09-11 | |
DEKPOL | 26.70 | 26.70 | 26.70 | 26.70 | +0.38% | 0.05 | 2019-09-11 | |
DELKO | 8.30 | 8.40 | 8.30 | 8.40 | +1.82% | 21.75 | 2019-09-11 | |
DGA | 6.84 | 6.84 | 6.84 | 6.84 | 0.00% | 1.09 | 2019-09-11 | |
DINOPL | 153.00 | 159.70 | 153.00 | 159.70 | +5.07% | 50,856.82 | 2019-09-11 | |
DOMDEV | 82.80 | 83.60 | 82.00 | 83.60 | +0.97% | 8.72 | 2019-09-11 | |
DREWEX | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.28 | 2019-09-11 | |
DROP | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.10 | 2019-09-11 | |
DROZAPOL | 1.43 | 1.43 | 1.39 | 1.39 | -2.80% | 0.11 | 2019-09-11 | |
ECHO | 4.76 | 4.84 | 4.74 | 4.78 | +0.31% | 1,111.81 | 2019-09-11 | |
EDINVEST | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 1.17 | 2019-09-11 | |
EFEKT | 18.00 | 18.00 | 17.40 | 17.40 | -3.33% | 0.26 | 2019-09-11 | |
EKOEXPORT | 4.09 | 4.14 | 3.90 | 3.98 | 0.00% | 116.65 | 2019-09-11 | |
ELBUDOWA | 8.42 | 8.90 | 8.34 | 8.58 | +0.47% | 288.42 | 2019-09-11 | |
ELEKTROTI | 3.76 | 3.84 | 3.76 | 3.84 | +2.13% | 5.12 | 2019-09-11 | |
ELEMENTAL | 1.31 | 1.31 | 1.27 | 1.30 | 0.00% | 103.29 | 2019-09-11 | |
ELKOP | 0.60 | 0.66 | 0.60 | 0.66 | -0.90% | 0.51 | 2019-09-11 | |
ELZAB | 2.46 | 2.52 | 2.28 | 2.30 | -6.50% | 9.93 | 2019-09-11 | |
EMCINSMED | 4.92 | 4.92 | 4.92 | 4.92 | 0.00% | 0.00 | 2019-09-11 | |
ENAP | 1.18 | 1.18 | 1.11 | 1.11 | -0.89% | 1.19 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENEA | 8.98 | 9.16 | 8.83 | 9.04 | +0.56% | 1,928.65 | 2019-09-11 | |
ENELMED | 14.50 | 14.80 | 14.40 | 14.40 | -2.04% | 88.13 | 2019-09-11 | |
ENERGA | 6.95 | 7.00 | 6.88 | 6.95 | +1.16% | 2,011.86 | 2019-09-11 | |
ENERGOINS | 0.93 | 0.93 | 0.92 | 0.92 | +4.31% | 0.57 | 2019-09-11 | |
ENTER | 36.00 | 36.00 | 35.50 | 35.50 | -1.39% | 51.53 | 2019-09-11 | |
ERBUD | 15.90 | 15.90 | 15.40 | 15.80 | -0.63% | 63.29 | 2019-09-11 | |
ERG | 32.60 | 32.60 | 32.60 | 32.60 | 0.00% | 0.03 | 2019-09-11 | |
ERGIS | 2.71 | 2.71 | 2.71 | 2.71 | -0.37% | 0.27 | 2019-09-11 | |
ESOTIQ | 14.70 | 14.70 | 14.10 | 14.70 | +0.34% | 1.20 | 2019-09-11 | |
ESSYSTEM | 2.74 | 2.74 | 2.72 | 2.74 | +3.79% | 28.49 | 2019-09-11 | |
EUCO | 2.45 | 2.45 | 2.40 | 2.45 | 0.00% | 2.95 | 2019-09-11 | |
EUROCASH | 22.34 | 22.80 | 22.22 | 22.68 | +3.09% | 10,661.03 | 2019-09-11 | |
EUROHOLD | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0.00 | 2019-09-11 | |
EUROTEL | 20.50 | 20.70 | 20.30 | 20.70 | -0.48% | 100.29 | 2019-09-11 | |
EVEREST | 0.69 | 0.69 | 0.63 | 0.65 | -12.16% | 19.32 | 2019-09-11 | |
FAMUR | 3.99 | 4.00 | 3.94 | 3.97 | 0.00% | 287.00 | 2019-09-11 | |
FASING | 14.30 | 14.95 | 14.30 | 14.70 | +2.08% | 31.60 | 2019-09-11 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-09-11 | |
FEERUM | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.10 | 2019-09-11 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FERRO | 12.10 | 12.15 | 12.00 | 12.15 | +0.41% | 22.84 | 2019-09-11 | |
FERRUM | 3.62 | 3.63 | 3.54 | 3.54 | -0.28% | 0.86 | 2019-09-11 | |
FMG | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2019-09-11 | |
FORTE | 23.10 | 23.10 | 21.70 | 22.50 | -3.02% | 1,229.18 | 2019-09-11 | |
GETIN | 0.97 | 0.97 | 0.92 | 0.93 | -4.64% | 686.85 | 2019-09-11 | |
GETINOBLE | 0.35 | 0.35 | 0.33 | 0.33 | -5.95% | 741.63 | 2019-09-11 | |
GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-09-11 | |
GLCOSMED | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.00 | 2019-09-11 | |
GOBARTO | 6.86 | 6.86 | 6.86 | 6.86 | 0.00% | 0.75 | 2019-09-11 | |
GPRE | 6.72 | 6.72 | 6.72 | 6.72 | 0.00% | 1.20 | 2019-09-11 | |
GPW | 40.05 | 40.50 | 40.00 | 40.45 | +1.38% | 778.18 | 2019-09-11 | |
GRAVITON | 1.55 | 1.70 | 1.55 | 1.70 | +10.39% | 5.84 | 2019-09-11 | |
GROCLIN | 1.76 | 1.83 | 1.72 | 1.80 | +2.74% | 40.77 | 2019-09-11 | |
GRODNO | 3.85 | 3.85 | 3.70 | 3.85 | +0.26% | 13.74 | 2019-09-11 | |
GRUPAAZOTY | 37.60 | 38.40 | 37.52 | 38.00 | +0.90% | 1,527.45 | 2019-09-11 | |
GTC | 9.42 | 9.48 | 9.31 | 9.48 | +0.74% | 64.49 | 2019-09-11 | |
HANDLOWY | 52.10 | 52.30 | 51.60 | 52.00 | +0.97% | 370.26 | 2019-09-11 | |
HARPER | 0.10 | 0.10 | 0.10 | 0.10 | +1.31% | 0.52 | 2019-09-11 | |
HELIO | 10.60 | 10.60 | 10.50 | 10.60 | 0.00% | 11.56 | 2019-09-11 | |
HERKULES | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 1.37 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HUBSTYLE | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 1.05 | 2019-09-11 | |
HYDROTOR | 35.20 | 35.20 | 35.20 | 35.20 | 0.00% | 2.43 | 2019-09-11 | |
I2DEV | 6.00 | 6.05 | 6.00 | 6.05 | +0.83% | 1.91 | 2019-09-11 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-09-11 | |
IDEABANK | 2.18 | 2.18 | 2.06 | 2.06 | -4.19% | 279.19 | 2019-09-11 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2019-09-11 | |
IDMSA | 1.15 | 1.15 | 1.15 | 1.15 | +7.48% | 2.30 | 2019-09-11 | |
IMCOMPANY | 15.50 | 15.50 | 15.15 | 15.15 | -2.26% | 3.22 | 2019-09-11 | |
IMMOBILE | 2.69 | 2.75 | 2.65 | 2.75 | +2.23% | 1.88 | 2019-09-11 | |
IMPEL | 6.25 | 6.70 | 6.25 | 6.55 | +11.02% | 50.03 | 2019-09-11 | |
IMPERA | 1.10 | 1.15 | 1.10 | 1.15 | +4.55% | 0.02 | 2019-09-11 | |
IMPEXMET | 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | 0.00 | 2019-09-11 | |
IMS | 3.88 | 3.88 | 3.83 | 3.85 | -0.77% | 11.87 | 2019-09-11 | |
INC | 0.91 | 0.91 | 0.91 | 0.91 | 0.00% | 0.00 | 2019-09-11 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2019-09-11 | |
INDYKPOL | 62.00 | 62.00 | 61.00 | 61.00 | -3.17% | 1.59 | 2019-09-11 | |
INGBSK | 188.20 | 189.80 | 188.00 | 188.00 | +0.11% | 790.83 | 2019-09-11 | |
INPRO | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.01 | 2019-09-11 | |
INSTALKRK | 16.80 | 17.00 | 16.65 | 16.95 | -0.29% | 34.99 | 2019-09-11 | |
INTERAOLT | 12.45 | 12.50 | 12.35 | 12.50 | +0.40% | 157.78 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERBUD | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2019-09-11 | |
INTERCARS | 213.00 | 213.00 | 212.00 | 213.00 | 0.00% | 90.31 | 2019-09-11 | |
INTERFERI | 4.06 | 4.06 | 4.06 | 4.06 | +4.64% | 0.05 | 2019-09-11 | |
INTERSPPL | 2.07 | 2.12 | 2.06 | 2.10 | +2.44% | 31.03 | 2019-09-11 | |
INTROL | 2.80 | 2.80 | 2.80 | 2.80 | 0.00% | 1.94 | 2019-09-11 | |
INVCEEFIZ | 471.10 | 471.10 | 471.10 | 471.10 | 0.00% | 0.00 | 2019-09-11 | |
INVFIZ | 948.01 | 948.01 | 947.11 | 947.11 | 0.00% | 21.79 | 2019-09-11 | |
INVGLDFIZ | 1,572.10 | 1,572.10 | 1,572.10 | 1,572.10 | 0.00% | 0.00 | 2019-09-11 | |
INVISTA | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-09-11 | |
INVPEFIZ | 702.79 | 702.79 | 702.79 | 702.79 | 0.00% | 0.00 | 2019-09-11 | |
IPOPEMA | 1.53 | 1.53 | 1.47 | 1.48 | -3.90% | 0.25 | 2019-09-11 | |
IQP | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.00 | 2019-09-11 | |
IZOBLOK | 28.00 | 28.00 | 27.00 | 27.00 | -3.57% | 71.59 | 2019-09-11 | |
IZOLACJA | 1.56 | 1.56 | 1.56 | 1.56 | 0.00% | 0.19 | 2019-09-11 | |
IZOSTAL | 2.85 | 2.91 | 2.84 | 2.84 | -0.35% | 9.57 | 2019-09-11 | |
JHMDEV | 1.57 | 1.57 | 1.57 | 1.57 | +3.29% | 0.00 | 2019-09-11 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-09-11 | |
JSW | 28.16 | 29.00 | 27.54 | 28.04 | -0.07% | 13,991.81 | 2019-09-11 | |
JWCONSTR | 2.79 | 2.79 | 2.68 | 2.68 | -0.37% | 6.88 | 2019-09-11 | |
JWWINVEST | 1.09 | 1.09 | 1.07 | 1.07 | -1.83% | 0.12 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
K2INTERNT | 9.45 | 9.45 | 9.00 | 9.20 | 0.00% | 1.37 | 2019-09-11 | |
KANIA | 0.28 | 0.28 | 0.27 | 0.27 | -2.14% | 188.70 | 2019-09-11 | |
KBDOM | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 2019-09-11 | |
KCI | 0.39 | 0.39 | 0.39 | 0.39 | +1.05% | 11.56 | 2019-09-11 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-09-11 | |
KERNEL | 44.65 | 44.65 | 43.05 | 43.60 | -2.02% | 1,009.58 | 2019-09-11 | |
KETY | 325.50 | 325.50 | 313.50 | 314.50 | -2.18% | 310.15 | 2019-09-11 | |
KGHM | 80.36 | 80.92 | 79.30 | 79.58 | -0.50% | 33,421.65 | 2019-09-11 | |
KGL | 12.30 | 12.30 | 11.80 | 12.20 | -0.81% | 3.72 | 2019-09-11 | |
KINOPOL | 10.60 | 10.90 | 10.60 | 10.90 | +0.93% | 44.83 | 2019-09-11 | |
KOGENERA | 34.10 | 34.50 | 34.10 | 34.50 | +1.47% | 17.78 | 2019-09-11 | |
KOMPAP | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | 7.93 | 2019-09-11 | |
KOMPUTRON | 2.80 | 2.80 | 2.70 | 2.70 | -2.53% | 3.81 | 2019-09-11 | |
KONSSTALI | 24.40 | 25.30 | 24.40 | 24.40 | 0.00% | 50.12 | 2019-09-11 | |
KOPEX | 1.44 | 1.44 | 1.39 | 1.39 | -3.61% | 54.05 | 2019-09-11 | |
KPPD | 23.80 | 23.80 | 23.80 | 23.80 | 0.00% | 0.00 | 2019-09-11 | |
KRAKCHEM | 0.43 | 0.44 | 0.43 | 0.44 | +0.69% | 0.53 | 2019-09-11 | |
KREC | 4.05 | 4.05 | 4.00 | 4.00 | -1.11% | 23.93 | 2019-09-11 | |
KREDYTIN | 7.90 | 7.90 | 7.85 | 7.85 | -0.63% | 0.39 | 2019-09-11 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KRKA | 267.00 | 267.00 | 267.00 | 267.00 | 0.00% | 0.00 | 2019-09-11 | |
KRUK | 153.90 | 157.90 | 153.90 | 157.40 | +1.29% | 2,431.22 | 2019-09-11 | |
KRUSZWICA | 40.50 | 41.40 | 40.50 | 41.00 | +1.23% | 33.10 | 2019-09-11 | |
KRVITAMIN | 4.08 | 4.12 | 4.08 | 4.12 | +0.98% | 4.38 | 2019-09-11 | |
KSGAGRO | 0.98 | 0.98 | 0.98 | 0.98 | -3.43% | 1.99 | 2019-09-11 | |
LABOPRINT | 9.86 | 9.86 | 9.86 | 9.86 | -0.20% | 0.01 | 2019-09-11 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-09-11 | |
LARQ | 3.08 | 3.10 | 3.08 | 3.10 | 0.00% | 0.03 | 2019-09-11 | |
LCCORP | 2.31 | 2.33 | 2.31 | 2.31 | +0.22% | 520.31 | 2019-09-11 | |
LENA | 3.20 | 3.20 | 3.18 | 3.19 | -0.31% | 4.66 | 2019-09-11 | |
LENTEX | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 2019-09-11 | |
LIBET | 0.54 | 0.54 | 0.50 | 0.54 | +0.37% | 75.73 | 2019-09-11 | |
LIVECHAT | 37.10 | 37.10 | 35.25 | 36.50 | -1.35% | 181.64 | 2019-09-11 | |
LMASFIZ | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.00% | 0.00 | 2019-09-11 | |
LMBSFIZ | 1,007.02 | 1,010.00 | 1,002.00 | 1,002.00 | -12.12% | 118.63 | 2019-09-11 | |
LMCSFIZ | 1,003.10 | 1,003.10 | 1,003.10 | 1,003.10 | -0.00% | 10.03 | 2019-09-11 | |
LMDSFIZ | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.00% | 0.00 | 2019-09-11 | |
LMESFIZ | 1,035.10 | 1,035.10 | 1,035.10 | 1,035.10 | 0.00% | 0.00 | 2019-09-11 | |
LOKUM | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 3.71 | 2019-09-11 | |
LOTOS | 85.00 | 86.20 | 84.50 | 85.62 | +2.29% | 15,960.35 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LPP | 7,250.00 | 7,350.00 | 7,200.00 | 7,300.00 | +0.34% | 11,329.14 | 2019-09-11 | |
LSISOFT | 13.30 | 13.70 | 13.30 | 13.70 | -0.36% | 5.42 | 2019-09-11 | |
LUBAWA | 0.85 | 0.86 | 0.83 | 0.85 | 0.00% | 70.65 | 2019-09-11 | |
MABION | 82.50 | 84.70 | 80.70 | 81.00 | -1.34% | 132.93 | 2019-09-11 | |
MAKARONPL | 4.32 | 4.32 | 4.32 | 4.32 | +1.89% | 3.54 | 2019-09-11 | |
MANGATA | 66.00 | 66.00 | 64.50 | 65.00 | 0.00% | 17.59 | 2019-09-11 | |
MARVIPOL | 1.59 | 1.62 | 1.59 | 1.60 | +0.63% | 19.38 | 2019-09-11 | |
MASTERPHA | 5.78 | 5.78 | 5.70 | 5.70 | -1.72% | 16.76 | 2019-09-11 | |
MBANK | 325.00 | 329.00 | 318.20 | 321.20 | -1.05% | 3,732.04 | 2019-09-11 | |
MBWS | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.18 | 2019-09-11 | |
MCI | 9.22 | 9.22 | 9.22 | 9.22 | +0.22% | 14.75 | 2019-09-11 | |
MDIENERGIA | 3.60 | 3.60 | 3.35 | 3.36 | -0.89% | 0.02 | 2019-09-11 | |
MEDIACAP | 1.95 | 1.99 | 1.95 | 1.96 | -0.51% | 12.33 | 2019-09-11 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-09-11 | |
MEDICALG | 31.40 | 31.40 | 30.60 | 31.00 | 0.00% | 9.02 | 2019-09-11 | |
MEDYCZNYFIZ | 112.90 | 112.90 | 112.90 | 112.90 | 0.00% | 0.00 | 2019-09-11 | |
MEGARON | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 2019-09-11 | |
MENNICA | 22.60 | 22.60 | 22.60 | 22.60 | 0.00% | 2.10 | 2019-09-11 | |
MERCATOR | 6.44 | 6.44 | 6.44 | 6.44 | 0.00% | 0.03 | 2019-09-11 | |
MERCOR | 7.96 | 7.96 | 7.96 | 7.96 | +0.76% | 0.20 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEXPOLSKA | 3.18 | 3.20 | 3.08 | 3.14 | -1.26% | 99.08 | 2019-09-11 | |
MFO | 19.50 | 19.50 | 17.70 | 19.45 | -0.26% | 110.38 | 2019-09-11 | |
MILKILAND | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.51 | 2019-09-11 | |
MILLENNIUM | 6.59 | 6.59 | 6.43 | 6.49 | -1.37% | 4,026.72 | 2019-09-11 | |
MIRACULUM | 1.27 | 1.27 | 1.23 | 1.23 | -3.53% | 11.15 | 2019-09-11 | |
MIRBUD | 0.90 | 0.92 | 0.83 | 0.85 | -4.90% | 615.13 | 2019-09-11 | |
MLPGROUP | 46.40 | 46.40 | 46.40 | 46.40 | 0.00% | 0.00 | 2019-09-11 | |
MOBRUK | 107.00 | 107.00 | 102.00 | 107.00 | +0.94% | 2.86 | 2019-09-11 | |
MOJ | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 0.00 | 2019-09-11 | |
MONNARI | 4.63 | 4.66 | 4.52 | 4.59 | -0.86% | 53.34 | 2019-09-11 | |
MOSTALPLC | 6.16 | 6.36 | 6.16 | 6.34 | +2.92% | 87.72 | 2019-09-11 | |
MOSTALWAR | 4.35 | 4.35 | 4.32 | 4.35 | 0.00% | 6.00 | 2019-09-11 | |
MOSTALZAB | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.00 | 2019-09-11 | |
MUZA | 2.72 | 2.72 | 2.72 | 2.72 | -4.23% | 0.27 | 2019-09-11 | |
MWTRADE | 3.72 | 3.72 | 3.72 | 3.72 | +3.91% | 8.73 | 2019-09-11 | |
NETIA | 4.42 | 4.52 | 4.42 | 4.46 | -1.98% | 107.57 | 2019-09-11 | |
NEWAG | 18.75 | 18.75 | 18.30 | 18.70 | -0.27% | 2.66 | 2019-09-11 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-09-11 | |
NORTCOAST | 5.82 | 5.82 | 5.62 | 5.70 | -2.06% | 20.48 | 2019-09-11 | |
NOVITA | 39.80 | 39.80 | 39.80 | 39.80 | 0.00% | 0.88 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NOWAGALA | 0.74 | 0.74 | 0.73 | 0.74 | +0.68% | 84.58 | 2019-09-11 | |
NTTSYSTEM | 2.11 | 2.14 | 2.11 | 2.14 | +1.42% | 45.31 | 2019-09-11 | |
ODLEWNIE | 3.34 | 3.34 | 3.22 | 3.22 | -2.42% | 53.84 | 2019-09-11 | |
OEX | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 0.00 | 2019-09-11 | |
OPENFIN | 1.14 | 1.15 | 1.08 | 1.15 | -3.36% | 2.06 | 2019-09-11 | |
OPERA3GR | 306.00 | 306.00 | 306.00 | 306.00 | 0.00% | 0.00 | 2019-09-11 | |
OPONEO.PL | 22.20 | 22.40 | 21.80 | 21.80 | -1.36% | 8.95 | 2019-09-11 | |
OPTEAM | 8.75 | 9.00 | 8.75 | 9.00 | 0.00% | 1.44 | 2019-09-11 | |
ORANGEPL | 5.93 | 5.96 | 5.84 | 5.88 | -0.76% | 8,243.43 | 2019-09-11 | |
ORBIS | 96.20 | 96.20 | 94.40 | 94.40 | -1.87% | 16.09 | 2019-09-11 | |
ORCOGROUP | 1.48 | 1.60 | 1.48 | 1.60 | +7.38% | 23.17 | 2019-09-11 | |
ORION | 6.30 | 6.30 | 6.30 | 6.30 | +6.78% | 0.02 | 2019-09-11 | |
ORZBIALY | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | 0.20 | 2019-09-11 | |
OTLOG | 7.10 | 7.10 | 7.10 | 7.10 | +2.90% | 0.01 | 2019-09-11 | |
OTMUCHOW | 1.59 | 1.59 | 1.59 | 1.59 | 0.00% | 0.01 | 2019-09-11 | |
OVOSTAR | 80.00 | 80.00 | 76.00 | 80.00 | +0.63% | 10.45 | 2019-09-11 | |
PAMAPOL | 1.08 | 1.08 | 1.08 | 1.08 | 0.00% | 0.00 | 2019-09-11 | |
PANOVA | 11.60 | 12.00 | 11.10 | 11.70 | +0.86% | 40.65 | 2019-09-11 | |
PATENTUS | 1.40 | 1.40 | 1.31 | 1.39 | -3.47% | 16.01 | 2019-09-11 | |
PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 42.88 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PBKM | 61.20 | 62.20 | 61.20 | 62.20 | +0.97% | 776.59 | 2019-09-11 | |
PBSFINANSE | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 1.96 | 2019-09-11 | |
PCCEXOL | 1.57 | 1.57 | 1.53 | 1.53 | -4.08% | 3.07 | 2019-09-11 | |
PCCROKITA | 54.60 | 55.20 | 53.20 | 53.60 | -0.74% | 86.93 | 2019-09-11 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-09-11 | |
PCM | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2019-09-11 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2019-09-11 | |
PEKABEX | 7.75 | 8.10 | 7.75 | 7.90 | +1.94% | 190.28 | 2019-09-11 | |
PEKAO | 106.90 | 107.95 | 106.85 | 107.35 | +0.23% | 75,285.08 | 2019-09-11 | |
PEMANAGER | 12.90 | 13.75 | 12.90 | 13.00 | +0.78% | 69.00 | 2019-09-11 | |
PEP | 25.00 | 25.50 | 24.60 | 25.50 | +2.00% | 48.52 | 2019-09-11 | |
PEPEES | 1.79 | 1.81 | 1.79 | 1.81 | +1.12% | 3.91 | 2019-09-11 | |
PFLEIDER | 26.30 | 26.30 | 26.30 | 26.30 | 0.00% | 10.65 | 2019-09-11 | |
PGE | 8.10 | 8.28 | 8.10 | 8.22 | +1.46% | 14,671.44 | 2019-09-11 | |
PGNIG | 5.04 | 5.11 | 4.95 | 5.00 | 0.00% | 36,723.32 | 2019-09-11 | |
PGODLEW | 1.45 | 1.47 | 1.45 | 1.46 | +1.39% | 1.96 | 2019-09-11 | |
PGSSOFT | 10.24 | 10.28 | 9.98 | 10.20 | +2.20% | 55.46 | 2019-09-11 | |
PHN | 12.85 | 12.85 | 12.65 | 12.85 | 0.00% | 4.09 | 2019-09-11 | |
PKNORLEN | 94.06 | 94.76 | 93.32 | 94.42 | -0.08% | 56,244.50 | 2019-09-11 | |
PKOASZEWZ | 94.82 | 94.82 | 94.82 | 94.82 | 0.00% | 0.00 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKOBP | 41.50 | 41.77 | 40.84 | 41.18 | -0.53% | 105,735.26 | 2019-09-11 | |
PKOGD | 105.40 | 105.40 | 105.40 | 105.40 | 0.00% | 0.00 | 2019-09-11 | |
PKOGS | 97.24 | 97.24 | 97.24 | 97.24 | 0.00% | 0.00 | 2019-09-11 | |
PKOSO | 107.54 | 107.55 | 107.54 | 107.54 | -0.01% | 20.43 | 2019-09-11 | |
PKPCARGO | 28.60 | 28.60 | 28.05 | 28.50 | +1.06% | 650.57 | 2019-09-11 | |
PLASTBOX | 2.02 | 2.02 | 1.90 | 1.90 | -5.94% | 3.05 | 2019-09-11 | |
PLATYNINW | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2019-09-11 | |
PLAYWAY | 178.40 | 181.60 | 177.00 | 181.60 | +2.25% | 424.52 | 2019-09-11 | |
PLAZACNTR | 1.56 | 1.56 | 1.47 | 1.54 | -8.33% | 12.77 | 2019-09-11 | |
PMPG | 1.18 | 1.18 | 1.12 | 1.12 | -5.88% | 1.65 | 2019-09-11 | |
POLICE | 14.00 | 14.30 | 13.70 | 14.30 | +2.14% | 13.42 | 2019-09-11 | |
POLIMEXMS | 2.26 | 2.36 | 2.25 | 2.31 | +2.43% | 257.37 | 2019-09-11 | |
POLNORD | 4.64 | 4.80 | 4.52 | 4.56 | -2.98% | 77.37 | 2019-09-11 | |
POLWAX | 3.29 | 3.38 | 3.25 | 3.25 | +0.78% | 44.07 | 2019-09-11 | |
POZBUD | 2.18 | 2.18 | 2.07 | 2.12 | -1.40% | 351.41 | 2019-09-11 | |
PRAGMAFA | 11.70 | 11.80 | 11.70 | 11.70 | 0.00% | 5.13 | 2019-09-11 | |
PRAGMAINK | 6.90 | 6.90 | 6.90 | 6.90 | +0.88% | 0.55 | 2019-09-11 | |
PRAIRIE | 0.70 | 0.77 | 0.69 | 0.71 | +5.19% | 1,214.90 | 2019-09-11 | |
PRIMAMODA | 0.65 | 0.65 | 0.62 | 0.62 | -4.62% | 2.41 | 2019-09-11 | |
PROCAD | 0.99 | 0.99 | 0.98 | 0.98 | -1.01% | 0.74 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROCHEM | 16.90 | 17.20 | 16.90 | 17.20 | +1.78% | 2.79 | 2019-09-11 | |
PROJPRZEM | 15.95 | 15.95 | 15.70 | 15.70 | -1.26% | 1.34 | 2019-09-11 | |
PROTEKTOR | 3.50 | 3.66 | 3.50 | 3.66 | -0.54% | 1.53 | 2019-09-11 | |
PROVIDENT | 7.78 | 7.78 | 7.78 | 7.78 | 0.00% | 0.00 | 2019-09-11 | |
PULAWY | 95.20 | 96.00 | 95.00 | 95.00 | -1.04% | 8.24 | 2019-09-11 | |
PWRMEDIA | 3.04 | 3.06 | 3.04 | 3.06 | +0.66% | 1.65 | 2019-09-11 | |
PZU | 38.40 | 38.88 | 37.80 | 37.97 | -0.99% | 68,364.55 | 2019-09-11 | |
PZUAKORD | 119.52 | 119.52 | 119.01 | 119.01 | -0.35% | 66.87 | 2019-09-11 | |
QMULTIFIZ | 1,012.10 | 1,012.10 | 1,012.10 | 1,012.10 | 0.00% | 0.00 | 2019-09-11 | |
QUANTUM | 15.50 | 15.50 | 15.50 | 15.50 | 0.00% | 0.00 | 2019-09-11 | |
QUERCUS | 2.25 | 2.25 | 2.25 | 2.25 | +1.35% | 1.01 | 2019-09-11 | |
RADPOL | 1.20 | 1.20 | 1.12 | 1.12 | -2.17% | 19.88 | 2019-09-11 | |
RAFAKO | 1.19 | 1.21 | 1.17 | 1.18 | -0.17% | 580.81 | 2019-09-11 | |
RAFAMET | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 2019-09-11 | |
RAINBOW | 25.30 | 25.50 | 24.90 | 25.30 | +0.40% | 47.64 | 2019-09-11 | |
RANKPROGR | 1.21 | 1.38 | 1.10 | 1.19 | -0.83% | 532.22 | 2019-09-11 | |
RAWLPLUG | 9.38 | 9.38 | 8.80 | 9.08 | -3.81% | 46.93 | 2019-09-11 | |
REDAN | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | 0.29 | 2019-09-11 | |
REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-09-11 | |
REGNON | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
REINHOLD | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 0.00 | 2019-09-11 | |
RELPOL | 5.90 | 5.90 | 5.80 | 5.85 | -0.85% | 12.83 | 2019-09-11 | |
REMAK | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 2019-09-11 | |
RONSON | 0.88 | 0.88 | 0.82 | 0.82 | -2.94% | 32.87 | 2019-09-11 | |
ROPCZYCE | 22.50 | 23.10 | 22.50 | 23.10 | +2.67% | 23.09 | 2019-09-11 | |
RUBICON | 0.97 | 0.97 | 0.92 | 0.97 | +0.62% | 0.01 | 2019-09-11 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-09-11 | |
SANOK | 21.30 | 21.30 | 20.60 | 21.00 | -1.41% | 21.04 | 2019-09-11 | |
SANTANDER | 15.20 | 16.70 | 15.20 | 16.70 | +9.87% | 37.69 | 2019-09-11 | |
SANWIL | 0.57 | 0.57 | 0.57 | 0.57 | -0.87% | 0.01 | 2019-09-11 | |
SARE | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 2.30 | 2019-09-11 | |
SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2019-09-11 | |
SECOGROUP | 15.30 | 15.30 | 15.30 | 15.30 | +2.00% | 0.31 | 2019-09-11 | |
SEKO | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | 2.89 | 2019-09-11 | |
SELENAFM | 10.90 | 11.00 | 10.90 | 11.00 | +0.92% | 20.69 | 2019-09-11 | |
SELVITA | 61.00 | 61.00 | 60.60 | 60.60 | +1.00% | 123.48 | 2019-09-11 | |
SETANTA | 3.64 | 3.70 | 3.60 | 3.69 | +1.37% | 62.33 | 2019-09-11 | |
SFINKS | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 0.00 | 2019-09-11 | |
SILVANO | 9.66 | 9.66 | 9.66 | 9.66 | -3.40% | 1.91 | 2019-09-11 | |
SIMPLE | 6.45 | 6.45 | 6.45 | 6.45 | 0.00% | 0.01 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SKARBIEC | 17.50 | 17.50 | 17.20 | 17.40 | -0.57% | 50.96 | 2019-09-11 | |
SKOTAN | 1.15 | 1.16 | 1.09 | 1.14 | +0.89% | 7.30 | 2019-09-11 | |
SKYLINE | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.00 | 2019-09-11 | |
SNIEZKA | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 2.96 | 2019-09-11 | |
SOHODEV | 0.67 | 0.70 | 0.65 | 0.65 | 0.00% | 16.21 | 2019-09-11 | |
SOLAR | 0.48 | 0.50 | 0.48 | 0.50 | +4.17% | 6.93 | 2019-09-11 | |
SONEL | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 0.04 | 2019-09-11 | |
SOPHARMA | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 0.27 | 2019-09-11 | |
STALEXP | 3.27 | 3.27 | 3.19 | 3.25 | 0.00% | 127.21 | 2019-09-11 | |
STALPROD | 233.00 | 233.50 | 232.00 | 232.50 | -0.21% | 2,491.06 | 2019-09-11 | |
STALPROFI | 6.95 | 7.20 | 6.95 | 7.20 | +2.13% | 38.31 | 2019-09-11 | |
STAPORKOW | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 0.00 | 2019-09-11 | |
STARHEDGE | 0.66 | 0.66 | 0.61 | 0.61 | -3.17% | 3.49 | 2019-09-11 | |
STELMET | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 1.36 | 2019-09-11 | |
SUNEX | 6.32 | 6.36 | 6.22 | 6.36 | 0.00% | 0.78 | 2019-09-11 | |
SUWARY | 11.30 | 11.30 | 10.90 | 10.90 | -8.40% | 2.18 | 2019-09-11 | |
SWISSMED | 2.18 | 2.25 | 2.16 | 2.25 | +3.21% | 20.08 | 2019-09-11 | |
SYGNITY | 2.43 | 2.54 | 2.42 | 2.50 | 0.00% | 76.52 | 2019-09-11 | |
SYNEKTIK | 14.40 | 14.40 | 14.10 | 14.40 | 0.00% | 17.00 | 2019-09-11 | |
TALANX | 140.50 | 158.80 | 140.50 | 158.80 | +15.91% | 2.99 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TALEX | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0.32 | 2019-09-11 | |
TARCZYNSKI | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 0.00 | 2019-09-11 | |
TATRY | 146.00 | 146.00 | 146.00 | 146.00 | 0.00% | 0.00 | 2019-09-11 | |
TAURONPE | 1.61 | 1.63 | 1.60 | 1.61 | +0.69% | 5,561.41 | 2019-09-11 | |
TERMOREX | 0.79 | 0.79 | 0.79 | 0.79 | -1.00% | 0.01 | 2019-09-11 | |
TESGAS | 2.48 | 2.48 | 2.48 | 2.48 | 0.00% | 0.00 | 2019-09-11 | |
TIM | 8.98 | 9.08 | 8.60 | 9.06 | +1.80% | 81.89 | 2019-09-11 | |
TORPOL | 7.56 | 7.56 | 7.38 | 7.38 | -0.81% | 44.40 | 2019-09-11 | |
TOYA | 4.64 | 4.66 | 4.44 | 4.46 | -4.29% | 292.10 | 2019-09-11 | |
TRAKCJA | 2.21 | 2.38 | 2.01 | 2.04 | -7.69% | 1,140.62 | 2019-09-11 | |
TRANSPOL | 3.13 | 3.13 | 2.97 | 3.12 | -0.48% | 9.24 | 2019-09-11 | |
TRIGONPP | 56.25 | 56.25 | 56.25 | 56.25 | 0.00% | 0.00 | 2019-09-11 | |
TRIGONPP1 | 82.77 | 82.77 | 82.77 | 82.77 | 0.00% | 0.00 | 2019-09-11 | |
TRIGONPP2 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 2019-09-11 | |
TRIGONPP3 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 2019-09-11 | |
TRIGONPP4 | 54.70 | 54.70 | 54.70 | 54.70 | 0.00% | 0.00 | 2019-09-11 | |
TRIGONPP5 | 57.50 | 57.50 | 57.50 | 57.50 | 0.00% | 0.00 | 2019-09-11 | |
TRIGONPP6 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | 0.00 | 2019-09-11 | |
TRIGONPP7 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 0.00 | 2019-09-11 | |
TRIGONPP8 | 56.51 | 56.51 | 56.51 | 56.51 | 0.00% | 0.00 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRITON | 1.82 | 1.82 | 1.80 | 1.80 | -1.10% | 45.50 | 2019-09-11 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-09-11 | |
ULMA | 52.50 | 52.50 | 50.00 | 50.00 | 0.00% | 23.20 | 2019-09-11 | |
UNIBEP | 6.08 | 6.08 | 5.96 | 5.96 | -0.33% | 36.14 | 2019-09-11 | |
UNICREDIT | 48.50 | 48.50 | 45.06 | 47.80 | -0.52% | 30.57 | 2019-09-11 | |
UNIMA | 2.38 | 2.38 | 2.34 | 2.34 | +0.86% | 0.40 | 2019-09-11 | |
UNIMOT | 24.50 | 24.60 | 22.50 | 23.30 | -3.32% | 481.48 | 2019-09-11 | |
URSUS | 1.41 | 1.64 | 1.39 | 1.49 | +1.92% | 6,337.00 | 2019-09-11 | |
VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2019-09-11 | |
VIGOSYS | 310.00 | 310.00 | 310.00 | 310.00 | -2.52% | 0.93 | 2019-09-11 | |
VINDEXUS | 8.22 | 8.30 | 8.06 | 8.24 | 0.00% | 60.63 | 2019-09-11 | |
VISTAL | 2.18 | 2.18 | 2.00 | 2.07 | -3.72% | 60.14 | 2019-09-11 | |
VISTULA | 4.34 | 4.34 | 4.32 | 4.33 | -0.12% | 43.47 | 2019-09-11 | |
VIVID | 1.30 | 1.31 | 1.29 | 1.30 | -0.76% | 29.39 | 2019-09-11 | |
VOTUM | 11.45 | 12.05 | 11.45 | 11.80 | +3.06% | 146.66 | 2019-09-11 | |
VOXEL | 32.00 | 32.10 | 32.00 | 32.10 | +0.31% | 15.37 | 2019-09-11 | |
WADEX | 6.44 | 6.44 | 6.44 | 6.44 | 0.00% | 0.00 | 2019-09-11 | |
WARIMPEX | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 2019-09-11 | |
WASKO | 1.44 | 1.47 | 1.36 | 1.39 | -5.78% | 21.15 | 2019-09-11 | |
WAWEL | 680.00 | 680.00 | 652.00 | 660.00 | 0.00% | 65.88 | 2019-09-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WIELTON | 7.96 | 7.96 | 7.73 | 7.80 | -1.27% | 106.77 | 2019-09-11 | |
WIKANA | 1.03 | 1.11 | 1.03 | 1.11 | 0.00% | 1.59 | 2019-09-11 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2019-09-11 | |
WINVEST | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-09-11 | |
WIRTUALNA | 60.60 | 62.60 | 60.60 | 61.80 | -0.32% | 1,062.23 | 2019-09-11 | |
WITTCHEN | 15.85 | 15.85 | 15.85 | 15.85 | 0.00% | 1.11 | 2019-09-11 | |
WOJAS | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 0.00 | 2019-09-11 | |
WORKSERV | 1.65 | 1.65 | 1.62 | 1.65 | 0.00% | 13.48 | 2019-09-11 | |
XTB | 3.20 | 3.20 | 3.20 | 3.20 | +0.31% | 2.46 | 2019-09-11 | |
YOLO | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.00 | 2019-09-11 | |
ZAMET | 0.85 | 0.89 | 0.85 | 0.89 | +4.71% | 9.80 | 2019-09-11 | |
ZASTAL | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.08 | 2019-09-11 | |
ZEPAK | 7.98 | 7.98 | 7.92 | 7.98 | -0.25% | 9.55 | 2019-09-11 | |
ZPUE | 141.00 | 153.00 | 141.00 | 150.00 | +10.29% | 92.03 | 2019-09-11 | |
ZREMB | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 7.85 | 2019-09-11 | |
ZUE | 5.40 | 5.40 | 5.00 | 5.20 | -0.95% | 7.98 | 2019-09-11 | |
ZYWIEC | 480.00 | 486.00 | 474.00 | 484.00 | -0.41% | 30.06 | 2019-09-11 |